Daiwa Securities Group Inc.(8601) Historical

52 Week High Dec 12, 2025

1,387.0 JPY

52 Week Low Apr 7, 2025

773.0 JPY

Yearly High Dec 12, 2025

1,387.0 JPY

Yearly Low Apr 7, 2025

773.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	1,387	1,388	1,371	1,386	+2	+0.18%	2,258,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 31, 2024	1,127.0	1,238.0	1,124.5	1,234.0	+113.5	+10.13%	38,567,500
May 24, 2024	1,136.0	1,140.5	1,095.0	1,120.5	-8.5	-0.75%	32,276,300
May 17, 2024	1,150.5	1,166.0	1,077.0	1,129.0	-32.5	-2.80%	33,129,300
May 10, 2024	1,151.0	1,172.0	1,142.5	1,161.5	+29.0	+2.56%	19,571,100
May 2, 2024	1,138.0	1,164.5	1,116.0	1,132.5	+4.0	+0.35%	22,325,800
Apr 26, 2024	1,093.0	1,155.5	1,090.0	1,128.5	+48.0	+4.44%	28,683,500
Apr 19, 2024	1,122.0	1,142.0	1,055.5	1,080.5	-70.5	-6.13%	25,306,500
Apr 12, 2024	1,126.0	1,164.0	1,124.0	1,151.0	+32.5	+2.91%	18,602,800
Apr 5, 2024	1,160.0	1,166.5	1,107.0	1,118.5	-32.5	-2.82%	25,860,200
Mar 29, 2024	1,198.5	1,206.5	1,137.0	1,151.0	-44.0	-3.68%	25,934,700
Mar 22, 2024	1,106.5	1,215.0	1,106.5	1,195.0	+94.0	+8.54%	24,411,500
Mar 15, 2024	1,100.0	1,109.0	1,054.0	1,101.0	-14.5	-1.30%	32,626,800
Mar 8, 2024	1,103.0	1,151.0	1,085.5	1,115.5	+12.5	+1.13%	34,666,100
Mar 1, 2024	1,100.0	1,139.0	1,083.5	1,103.0	+8.0	+0.73%	35,126,400
Feb 22, 2024	1,068.0	1,119.0	1,064.5	1,095.0	+35.5	+3.35%	22,066,000
Feb 16, 2024	1,030.0	1,063.0	1,025.5	1,059.5	+39.0	+3.82%	24,548,500
Feb 9, 2024	1,010.0	1,028.0	994.2	1,020.5	+13.5	+1.34%	32,093,200
Feb 2, 2024	1,052.0	1,074.5	1,006.5	1,007.0	-30.0	-2.89%	40,894,800
Jan 26, 2024	1,041.0	1,075.5	1,031.0	1,037.0	+3.5	+0.34%	32,972,900
Jan 19, 2024	1,013.0	1,072.0	1,013.0	1,033.5	+24.0	+2.38%	29,998,600